CoinXview PortfelApp
PL
Coin: 1241Giełdy: 22Kapitalizacja: $2,51T −1,69%Wol. 24h: $29,30BDominacja: BTC 59,0% ETH 10,1%Gas ETH: 0,04 gweiStrach i chciwość: 31/100

Historia cen WazirX (WRX)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie WRX. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu WRX

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-26%-3,7%-47%+39%-28%-5,2%-19%-2,5%+44%-22%-0,6%—-68%
2025+0,0%-14%+6,6%+11%+7,9%-27%+112%+53%-42%+217%-42%-27%+101%
2024-5,5%+24%+22%-35%+8,9%-28%-18%+0,4%-4,6%-10%+59%-85%-88%
2023+45%-3,7%-8,6%-5,8%-27%-21%+30%-17%-1,2%+16%+4,6%+84%+65%
2022-32%-25%+3,3%-22%-46%-21%+25%-30%+16%-2,7%-20%-21%-89%
2021———+255%-35%-35%-5,7%+23%-26%+35%-15%-3,0%+45%
Średnia miesięczna-3,8%-4,4%-4,7%+40%-20%-23%+21%+4,3%-2,3%+39%-2,8%-10%
Lata wzrostowe1/51/53/53/62/60/63/63/62/63/62/51/5

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
10.11.2026$0,01865$0,01910$0,009990 $0,01766$10,10K$8,06M-5.31%
09.11.2026$0,01895$0,02026$0,01870 $0,01870$1,53K—-1.32%
08.11.2026$0,01870$0,02026$0,01870 $0,01889$1,48K—+1.02%
07.11.2026$0,02018$0,02096$0,01832 $0,01832$2,21K—-9.22%
06.11.2026$0,01778$0,02059$0,01744 $0,02010$3,62K—+13.05%
05.11.2026$0,01809$0,01900$0,01640 $0,01773$4,09K—-1.99%
04.11.2026$0,01874$0,01890$0,01789 $0,01813$231,34—-3.26%
03.11.2026$0,01778$0,02045$0,01725 $0,01803$3,73K—+1.41%
02.11.2026$0,01816$0,01853$0,01758 $0,01777$925,31—-2.15%
01.11.2026$0,01776$0,01847$0,01720 $0,01847$2,60K—+4.00%
31.10.2026$0,01878$0,01916$0,01759 $0,01771$1,33K—-5.70%
30.10.2026$0,01874$0,01911$0,01831 $0,01911$1,46K—+1.97%
29.10.2026$0,01868$0,01976$0,01868 $0,01876$1,71K—+0.43%
28.10.2026$0,01989$0,02053$0,01842 $0,01842$1,97K—-7.39%
27.10.2026$0,01957$0,01990$0,01905 $0,01989$261,43—+1.64%
26.10.2026$0,01912$0,01987$0,01904 $0,01907$872,42—-0.26%
25.10.2026$0,01996$0,01996$0,01910 $0,01981$1,37K—-0.75%
24.10.2026$0,01998$0,02059$0,01998 $0,01998$2,00K—+0.00%
23.10.2026$0,01991$0,02054$0,01907 $0,02020$499,76—+1.46%
22.10.2026$0,02054$0,02054$0,01990 $0,01990$575,48—-3.12%
21.10.2026$0,01976$0,02056$0,01880 $0,01997$4,70K—+1.06%
20.10.2026$0,02079$0,02079$0,01975 $0,01975$1,06K—-5.00%
19.10.2026$0,01828$0,02136$0,01828 $0,02136$3,04K—+16.85%
18.10.2026$0,01923$0,01993$0,01817 $0,01899$2,39K—-1.25%
17.10.2026$0,02047$0,02073$0,01875 $0,01923$5,55K—-6.06%
16.10.2026$0,02099$0,02199$0,02002 $0,02081$2,82K—-0.86%
15.10.2026$0,02038$0,02142$0,02021 $0,02021$1,96K—-0.83%
14.10.2026$0,02250$0,02264$0,01970 $0,02039$2,80K—-9.38%
13.10.2026$0,02175$0,02316$0,01882 $0,02212$13,84K$10,10M+1.70%
12.10.2026$0,02229$0,02291$0,02180 $0,02180$2,16K—-2.20%
11.10.2026$0,02326$0,02417$0,02180 $0,02229$3,53K—-4.17%
10.10.2026$0,02408$0,02432$0,02168 $0,02325$3,70K—-3.45%
09.10.2026$0,02255$0,02449$0,02138 $0,02354$6,18K—+4.39%
08.10.2026$0,02258$0,02433$0,02254 $0,02254$2,99K—-0.18%
07.10.2026$0,02412$0,02419$0,02125 $0,02267$6,41K—-6.01%
06.10.2026$0,02327$0,02438$0,02326 $0,02341$1,27K—+0.60%
05.10.2026$0,02399$0,02399$0,02295 $0,02374$1,75K—-1.04%
04.10.2026$0,02340$0,02410$0,02308 $0,02347$1,17K—+0.30%
03.10.2026$0,02309$0,02454$0,02292 $0,02339$1,32K—+1.30%
02.10.2026$0,02250$0,02388$0,02250 $0,02365$1,49K—+5.11%
01.10.2026$0,02280$0,02410$0,02171 $0,02250$2,37K—-1.32%
30.09.2026$0,02250$0,02302$0,02202 $0,02224$4,64K—-1.16%
29.09.2026$0,02235$0,02337$0,02151 $0,02251$3,98K—+0.72%
28.09.2026$0,02348$0,02348$0,02210 $0,02211$4,80K—-5.83%
27.09.2026$0,02321$0,02433$0,02275 $0,02327$8,27K—+0.26%
26.09.2026$0,02348$0,02470$0,02320 $0,02322$2,06K—-1.11%
25.09.2026$0,02490$0,02688$0,02278 $0,02417$8,81K—-2.93%
24.09.2026$0,02234$0,02562$0,02154 $0,02490$4,83K—+11.46%
23.09.2026$0,02250$0,02298$0,02212 $0,02261$2,54K—+0.49%
22.09.2026$0,02385$0,02464$0,02141 $0,02243$7,27K—-5.95%
21.09.2026$0,02272$0,02386$0,02214 $0,02386$5,36K—+5.02%
20.09.2026$0,02254$0,02326$0,02197 $0,02207$2,74K—-2.09%
19.09.2026$0,02311$0,02323$0,02127 $0,02218$3,04K—-4.02%
18.09.2026$0,02234$0,02391$0,02192 $0,02270$5,08K—+1.61%
17.09.2026$0,02145$0,02280$0,02110 $0,02231$2,44K—+4.01%
16.09.2026$0,02193$0,02299$0,02110 $0,02145$1,80K—-2.19%
15.09.2026$0,02231$0,02363$0,02192 $0,02261$1,94K—+1.34%
14.09.2026$0,02209$0,02302$0,02205 $0,02229$1,65K—+0.91%
13.09.2026$0,02313$0,02320$0,02131 $0,02167$3,02K—-6.31%
12.09.2026$0,02128$0,02499$0,02128 $0,02325$7,90K—+9.26%
11.09.2026$0,02108$0,02371$0,02103 $0,02130$3,16K—+1.04%
10.09.2026$0,02133$0,02210$0,02078 $0,02138$3,58K—+0.23%
09.09.2026$0,02074$0,02260$0,02056 $0,02107$8,33K—+1.59%
08.09.2026$0,02368$0,02548$0,02062 $0,02075$12,21K—-12.37%
07.09.2026$0,01880$0,02682$0,01773 $0,02374$38,44K—+26.28%
06.09.2026$0,01632$0,01945$0,01580 $0,01871$2,21K—+14.64%
05.09.2026$0,01618$0,01671$0,01410 $0,01632$5,97K—+0.87%
04.09.2026$0,01639$0,01640$0,01571 $0,01639$549,62—+0.00%
03.09.2026$0,01635$0,01639$0,01568 $0,01625$2,38K—-0.61%
02.09.2026$0,01585$0,01639$0,01568 $0,01568$661,69—-1.07%
01.09.2026$0,01544$0,01640$0,01524 $0,01640$1,49K—+6.22%
31.08.2026$0,01628$0,01628$0,01505 $0,01552$1,95K—-4.67%
30.08.2026$0,01626$0,01665$0,01550 $0,01628$3,29K—+0.12%
29.08.2026$0,01538$0,01680$0,01538 $0,01587$2,46K—+3.19%
28.08.2026$0,01619$0,01665$0,01541 $0,01542$2,51K—-4.76%
27.08.2026$0,01702$0,01726$0,01088 $0,01564$13,72K—-8.11%
26.08.2026$0,01752$0,01799$0,01694 $0,01703$2,15K—-2.80%
25.08.2026$0,01666$0,01799$0,01566 $0,01799$4,62K—+7.98%
24.08.2026$0,01634$0,01870$0,01560 $0,01629$5,09K—-0.31%
23.08.2026$0,01710$0,01730$0,01619 $0,01692$2,74K—-1.05%
22.08.2026$0,01870$0,01870$0,01639 $0,01703$1,42K—-8.93%
21.08.2026$0,01615$0,01871$0,01566 $0,01871$2,59K—+15.85%
20.08.2026$0,01385$0,01616$0,01360 $0,01615$1,32K—+16.61%
19.08.2026$0,01315$0,01385$0,01315 $0,01380$142,45—+4.94%
18.08.2026$0,01332$0,01388$0,01306 $0,01319$1,72K—-0.98%
17.08.2026$0,01329$0,01389$0,01315 $0,01382$2,92K—+3.99%
16.08.2026$0,01510$0,01510$0,01304 $0,01387$5,39K—-8.15%
15.08.2026$0,01431$0,01511$0,01423 $0,01511$511,80—+5.59%
14.08.2026$0,01490$0,01491$0,01430 $0,01469$3,28K—-1.41%
13.08.2026$0,01465$0,01490$0,01465 $0,01490$68,70—+1.71%
12.08.2026$0,01493$0,01546$0,01432 $0,01490$920,96—-0.20%
11.08.2026$0,01473$0,01599$0,01430 $0,01545$1,29K—+4.89%
10.08.2026$0,01577$0,01594$0,01409 $0,01520$1,45K—-3.61%
09.08.2026$0,01528$0,01588$0,01516 $0,01577$688,77—+3.21%
08.08.2026$0,01519$0,01594$0,01478 $0,01589$1,03K—+4.61%
07.08.2026$0,01591$0,01616$0,01510 $0,01539$1,01K—-3.27%
06.08.2026$0,01581$0,01812$0,01530 $0,01593$3,26K—+0.76%
05.08.2026$0,01580$0,01586$0,01519 $0,01581$1,21K—+0.06%
04.08.2026$0,01581$0,01710$0,01519 $0,01580$1,94K—-0.06%
03.08.2026$0,01570$0,01581$0,01435 $0,01532$2,76K—-2.42%
02.08.2026$0,01632$0,01724$0,01535 $0,01571$2,16K—-3.74%
01.08.2026$0,01592$0,01661$0,01555 $0,01632$655,21—+2.51%
31.07.2026$0,01530$0,01659$0,01400 $0,01613$5,54K—+5.42%
30.07.2026$0,01557$0,01597$0,01509 $0,01531$3,61K—-1.67%
29.07.2026$0,01660$0,01682$0,01539 $0,01579$1,32K—-4.88%
28.07.2026$0,01613$0,01691$0,01577 $0,01634$2,37K—+1.30%
27.07.2026$0,01696$0,01711$0,01609 $0,01609$1,29K—-5.13%
26.07.2026$0,01743$0,01815$0,01652 $0,01690$2,67K—-3.04%
25.07.2026$0,01700$0,01783$0,01698 $0,01741$1,10K—+2.41%
24.07.2026$0,01716$0,01834$0,01644 $0,01656$3,43K—-3.50%
23.07.2026$0,01760$0,01831$0,01715 $0,01715$1,08K—-2.56%
22.07.2026$0,01718$0,01848$0,01695 $0,01746$995,25—+1.63%
21.07.2026$0,01816$0,01870$0,01660 $0,01790$2,98K—-1.43%
20.07.2026$0,01873$0,01982$0,01669 $0,01888$4,61K—+0.80%
19.07.2026$0,01739$0,01914$0,01639 $0,01914$2,71K—+10.06%
18.07.2026$0,01825$0,01861$0,01739 $0,01739$2,51K—-4.71%
17.07.2026$0,01933$0,01993$0,01819 $0,01831$3,87K—-5.28%
16.07.2026$0,01919$0,01986$0,01888 $0,01889$1,17K—-1.56%
15.07.2026$0,01884$0,01986$0,01871 $0,01926$1,17K—+2.23%
14.07.2026$0,01817$0,01884$0,01800 $0,01880$1,06K—+3.47%
13.07.2026$0,01831$0,01941$0,01810 $0,01822$354,09—-0.49%
12.07.2026$0,01941$0,01942$0,01602 $0,01800$3,88K—-7.26%
11.07.2026$0,01937$0,01939$0,01858 $0,01922$1,40K—-0.77%
10.07.2026$0,01948$0,01983$0,01867 $0,01983$2,10K—+1.80%
09.07.2026$0,01941$0,02019$0,01899 $0,01952$849,59—+0.57%
08.07.2026$0,01948$0,01955$0,01892 $0,01940$448,65—-0.41%
07.07.2026$0,01892$0,01963$0,01892 $0,01896$240,12—+0.21%
06.07.2026$0,01950$0,01957$0,01860 $0,01950$491,85—+0.00%
05.07.2026$0,01926$0,01948$0,01892 $0,01948$992,15—+1.14%
04.07.2026$0,01919$0,01974$0,01904 $0,01904$1,58K—-0.78%
03.07.2026$0,01904$0,01979$0,01840 $0,01919$1,17K—+0.79%
02.07.2026$0,01883$0,01985$0,01881 $0,01982$579,33—+5.26%
01.07.2026$0,01986$0,02005$0,01833 $0,01883$3,28K—-5.19%
30.06.2026$0,01926$0,01990$0,01891 $0,01978$1,88K—+2.70%
29.06.2026$0,01930$0,02022$0,01915 $0,01923$1,80K—-0.36%
28.06.2026$0,01945$0,02003$0,01930 $0,01930$256,60—-0.77%
27.06.2026$0,02021$0,02087$0,01900 $0,01945$2,68K—-3.76%
26.06.2026$0,02104$0,02110$0,01895 $0,02023$3,04K—-3.85%
25.06.2026$0,01926$0,02104$0,01893 $0,02104$2,78K—+9.24%
24.06.2026$0,02005$0,02569$0,01891 $0,01891$6,58K—-5.69%
23.06.2026$0,01931$0,02100$0,01893 $0,01971$2,73K—+2.07%
22.06.2026$0,02100$0,02100$0,01900 $0,01950$2,13K—-7.14%
21.06.2026$0,02023$0,02250$0,01901 $0,02099$6,89K—+3.76%
20.06.2026$0,01949$0,02023$0,01940 $0,02023$2,23K—+3.80%
19.06.2026$0,01918$0,02043$0,01905 $0,01948$2,25K—+1.56%
18.06.2026$0,02007$0,02079$0,01905 $0,02003$1,19K—-0.20%
17.06.2026$0,02053$0,02082$0,01913 $0,02007$3,54K—-2.24%
16.06.2026$0,02036$0,02146$0,01970 $0,02039$3,70K—+0.15%
15.06.2026$0,02145$0,02320$0,01945 $0,02030$7,03K—-5.36%
14.06.2026$0,02122$0,02330$0,01942 $0,02146$2,62K—+1.13%
13.06.2026$0,02061$0,02123$0,01989 $0,02052$3,01K—-0.44%
12.06.2026$0,02039$0,02120$0,01984 $0,02001$830,64—-1.86%
11.06.2026$0,02001$0,02146$0,01970 $0,02119$1,59K—+5.90%
10.06.2026$0,01962$0,02001$0,01921 $0,02001$2,06K—+1.99%
09.06.2026$0,02011$0,02104$0,01925 $0,01980$6,15K—-1.54%
08.06.2026$0,01964$0,02188$0,01950 $0,02001$7,29K—+1.88%
07.06.2026$0,01927$0,02389$0,01927 $0,02049$7,18K—+6.33%
06.06.2026$0,02006$0,02199$0,01853 $0,01980$10,34K—-1.30%
05.06.2026$0,02110$0,02141$0,02000 $0,02020$5,35K—-4.27%
04.06.2026$0,02171$0,02171$0,02028 $0,02110$1,81K—-2.81%
03.06.2026$0,02140$0,02389$0,02011 $0,02163$4,95K—+1.07%
02.06.2026$0,02053$0,02150$0,02004 $0,02041$1,27K—-0.58%
01.06.2026$0,02087$0,02169$0,02003 $0,02053$2,02K—-1.63%
31.05.2026$0,02169$0,02400$0,01960 $0,02087$4,31K—-3.78%
30.05.2026$0,02125$0,02267$0,02100 $0,02184$6,80K—+2.78%
29.05.2026$0,02251$0,02251$0,02125 $0,02125$386,77—-5.60%
28.05.2026$0,02267$0,02268$0,02166 $0,02249$463,72—-0.79%
27.05.2026$0,02307$0,02307$0,02171 $0,02267$1,53K—-1.73%
26.05.2026$0,02145$0,02400$0,02144 $0,02297$1,47K—+7.09%
25.05.2026$0,02261$0,02287$0,02055 $0,02194$7,57K—-2.96%
24.05.2026$0,02287$0,02380$0,02021 $0,02208$4,78K—-3.45%
23.05.2026$0,02287$0,02388$0,02153 $0,02268$2,10K—-0.83%
22.05.2026$0,02298$0,02398$0,02286 $0,02387$182,25—+3.87%
21.05.2026$0,01950$0,02400$0,01945 $0,02374$4,90K—+21.74%
20.05.2026$0,02480$0,02541$0,01939 $0,01948$20,26K—-21.45%
19.05.2026$0,02606$0,02615$0,02448 $0,02448$3,68K—-6.06%
18.05.2026$0,02672$0,02767$0,02500 $0,02501$4,11K—-6.40%
17.05.2026$0,02512$0,02691$0,02512 $0,02690$6,04K—+7.09%
16.05.2026$0,02587$0,02633$0,02510 $0,02511$9,27K—-2.94%
15.05.2026$0,02706$0,02753$0,02579 $0,02587$3,63K—-4.40%
14.05.2026$0,02710$0,02783$0,02579 $0,02676$3,78K—-1.25%
13.05.2026$0,02728$0,02885$0,02701 $0,02783$1,82K—+2.02%
12.05.2026$0,02809$0,02842$0,02700 $0,02806$3,90K—-0.11%
11.05.2026$0,02922$0,02953$0,02808 $0,02862$3,08K—-2.05%
10.05.2026$0,02716$0,03005$0,02701 $0,02822$6,38K—+3.90%
09.05.2026$0,02767$0,02808$0,02580 $0,02798$4,12K—+1.12%
08.05.2026$0,02683$0,02819$0,02579 $0,02819$5,54K—+5.07%
07.05.2026$0,02999$0,03426$0,02579 $0,02740$9,23K—-8.64%
06.05.2026$0,02907$0,03088$0,02881 $0,02999$1,48K—+3.16%
05.05.2026$0,02919$0,03249$0,02833 $0,02920$4,14K—+0.03%
04.05.2026$0,02800$0,03155$0,02762 $0,02919$2,07K—+4.25%
03.05.2026$0,02700$0,02921$0,02700 $0,02800$3,77K—+3.70%
02.05.2026$0,02783$0,02849$0,02620 $0,02689$3,52K—-3.38%
01.05.2026$0,02884$0,03177$0,02647 $0,02790$4,10K—-3.26%
30.04.2026$0,02661$0,02879$0,02624 $0,02791$3,51K—+4.89%
29.04.2026$0,02749$0,02825$0,02622 $0,02661$2,11K—-3.20%
28.04.2026$0,02678$0,02779$0,02581 $0,02749$1,74K—+2.65%
27.04.2026$0,02565$0,02781$0,02565 $0,02675$2,69K—+4.29%
26.04.2026$0,02620$0,02760$0,02501 $0,02564$6,85K—-2.14%
25.04.2026$0,03036$0,03036$0,02620 $0,02688$7,97K—-11.46%
24.04.2026$0,03010$0,03133$0,03000 $0,03036$5,43K—+0.86%
23.04.2026$0,03250$0,03307$0,03000 $0,03000$3,28K—-7.69%
22.04.2026$0,03223$0,03500$0,03100 $0,03307$6,29K—+2.61%
21.04.2026$0,03255$0,03370$0,03100 $0,03305$5,16K—+1.54%
20.04.2026$0,03289$0,03430$0,03060 $0,03259$2,84K—-0.91%
19.04.2026$0,03326$0,03600$0,03200 $0,03355$5,11K—+0.87%
18.04.2026$0,03025$0,03860$0,02984 $0,03323$17,46K—+9.85%
17.04.2026$0,02866$0,08900$0,02540 $0,03115$69,40K—+8.69%
16.04.2026$0,02520$0,02962$0,02375 $0,02962$15,33K—+17.54%
15.04.2026$0,02639$0,02723$0,02480 $0,02594$12,80K—-1.71%
14.04.2026$0,02428$0,02793$0,02428 $0,02652$17,99K—+9.23%
13.04.2026$0,02469$0,02560$0,02428 $0,02428$11,50K—-1.66%
12.04.2026$0,02663$0,02775$0,02469 $0,02469$11,39K—-7.29%
11.04.2026$0,02649$0,03500$0,02379 $0,02664$16,96K—+0.57%
10.04.2026$0,02757$0,02757$0,02409 $0,02620$13,58K—-4.97%
09.04.2026$0,02407$0,02985$0,02407 $0,02642$19,50K—+9.76%
08.04.2026$0,02329$0,02516$0,02239 $0,02407$13,71K—+3.35%
07.04.2026$0,02325$0,02400$0,02200 $0,02329$11,63K—+0.17%
06.04.2026$0,02235$0,02419$0,02151 $0,02325$12,64K—+4.03%
05.04.2026$0,02194$0,02329$0,02129 $0,02260$12,05K—+3.01%
04.04.2026$0,02101$0,02250$0,02060 $0,02179$11,68K—+3.71%
03.04.2026$0,02089$0,02171$0,02050 $0,02101$9,09K—+0.57%
02.04.2026$0,02115$0,02220$0,02059 $0,02136$11,15K—+0.99%
01.04.2026$0,02014$0,02126$0,02009 $0,02107$11,04K—+4.62%
31.03.2026$0,02092$0,02149$0,02005 $0,02015$15,25K—-3.68%
30.03.2026$0,02166$0,02220$0,02052 $0,02086$14,62K—-3.69%
29.03.2026$0,02183$0,02219$0,02039 $0,02111$12,24K—-3.30%
28.03.2026$0,02175$0,02226$0,02051 $0,02218$14,00K—+1.98%
27.03.2026$0,02047$0,02233$0,02047 $0,02124$14,42K—+3.76%
26.03.2026$0,02240$0,02265$0,02043 $0,02047$18,03K—-8.62%
25.03.2026$0,02187$0,02279$0,02123 $0,02223$9,96K—+1.65%
24.03.2026$0,02225$0,02380$0,02167 $0,02191$14,36K—-1.53%
23.03.2026$0,02201$0,02352$0,02106 $0,02227$11,77K—+1.18%
22.03.2026$0,02562$0,02564$0,02201 $0,02201$13,92K—-14.09%
21.03.2026$0,02233$0,03200$0,02024 $0,02555$37,64K—+14.42%
20.03.2026$0,02152$0,02959$0,02000 $0,02233$18,71K—+3.76%
19.03.2026$0,02216$0,02412$0,02007 $0,02151$23,79K—-2.93%
18.03.2026$0,02256$0,02537$0,02201 $0,02230$24,53K—-1.15%
17.03.2026$0,02394$0,02443$0,02255 $0,02256$22,26K—-5.76%
16.03.2026$0,02399$0,02596$0,02300 $0,02409$27,46K—+0.42%
15.03.2026$0,02430$0,02637$0,02353 $0,02424$28,35K—-0.25%
14.03.2026$0,02317$0,02686$0,02311 $0,02429$29,49K—+4.83%
13.03.2026$0,02474$0,03550$0,02291 $0,02357$30,58K—-4.73%
12.03.2026$0,02439$0,02576$0,02271 $0,02474$25,03K—+1.44%
11.03.2026$0,02617$0,02683$0,02286 $0,02437$26,76K—-6.88%
10.03.2026$0,02570$0,02763$0,02570 $0,02616$24,68K—+1.79%
09.03.2026$0,02650$0,02848$0,02471 $0,02584$27,82K—-2.49%
08.03.2026$0,02800$0,02926$0,02552 $0,02650$36,21K—-5.36%
07.03.2026$0,03219$0,03492$0,02702 $0,02818$25,28K—-12.46%
06.03.2026$0,02996$0,03900$0,02211 $0,03212$26,47K—+7.21%
05.03.2026$0,03416$0,03506$0,02939 $0,02996$38,52K—-12.30%
04.03.2026$0,03781$0,03844$0,03300 $0,03433$20,63K—-9.20%
03.03.2026$0,03718$0,03994$0,03602 $0,03781$14,73K—+1.69%
02.03.2026$0,03664$0,03800$0,03601 $0,03718$9,96K—+1.47%
01.03.2026$0,03778$0,03810$0,03605 $0,03672$10,05K—-2.81%
28.02.2026$0,03717$0,03811$0,03601 $0,03769$10,87K—+1.40%
27.02.2026$0,03763$0,03883$0,03664 $0,03726$12,06K—-0.98%
26.02.2026$0,03884$0,03896$0,03662 $0,03763$11,05K—-3.12%
25.02.2026$0,03883$0,03940$0,03662 $0,03884$11,00K—+0.03%
24.02.2026$0,03915$0,03940$0,03662 $0,03883$11,00K—-0.82%
23.02.2026$0,03934$0,04100$0,03749 $0,03915$11,60K—-0.48%
22.02.2026$0,04041$0,04200$0,03885 $0,03934$11,14K—-2.65%
21.02.2026$0,04006$0,04064$0,04006 $0,04032$9,16K—+0.65%
20.02.2026$0,04029$0,04474$0,03861 $0,04016$12,37K—-0.32%
19.02.2026$0,04042$0,04198$0,03862 $0,04019$10,07K—-0.57%
18.02.2026$0,03922$0,04174$0,03875 $0,04013$12,81K—+2.32%
17.02.2026$0,04046$0,04073$0,03851 $0,03922$9,04K—-3.06%
16.02.2026$0,03931$0,04050$0,03810 $0,04046$11,95K—+2.93%
15.02.2026$0,03966$0,04200$0,03503 $0,03931$16,05K—-0.88%
14.02.2026$0,03913$0,04264$0,03818 $0,03975$10,78K—+1.58%
13.02.2026$0,03663$0,04210$0,03601 $0,03921$14,34K—+7.04%
12.02.2026$0,03610$0,03816$0,03574 $0,03667$11,01K—+1.58%
11.02.2026$0,03693$0,03693$0,03360 $0,03618$9,98K—-2.03%
10.02.2026$0,03931$0,04243$0,03650 $0,03685$10,56K—-6.26%
09.02.2026$0,03696$0,03999$0,03503 $0,03931$10,36K—+6.36%
08.02.2026$0,03547$0,03756$0,03500 $0,03699$10,14K—+4.29%
07.02.2026$0,03810$0,03817$0,03472 $0,03538$20,28K—-7.14%
06.02.2026$0,03333$0,03958$0,03100 $0,03810$25,73K—+14.31%
05.02.2026$0,03918$0,04044$0,03301 $0,03333$21,82K—-14.93%
04.02.2026$0,04102$0,04200$0,03714 $0,03918$21,02K—-4.49%
03.02.2026$0,04201$0,04293$0,03906 $0,04086$15,23K—-2.74%
02.02.2026$0,03899$0,04223$0,03703 $0,04201$15,45K—+7.75%
01.02.2026$0,03915$0,04161$0,03830 $0,03835$18,46K—-2.04%
31.01.2026$0,04582$0,04593$0,03505 $0,03924$24,94K—-14.36%
30.01.2026$0,04730$0,04730$0,03506 $0,04582$29,65K—-3.13%
29.01.2026$0,05092$0,05092$0,04711 $0,04730$17,75K—-7.11%
28.01.2026$0,04991$0,05300$0,04854 $0,05092$15,35K—+2.02%
27.01.2026$0,04944$0,05258$0,04750 $0,04980$21,53K—+0.73%
26.01.2026$0,04994$0,05005$0,04725 $0,04955$12,84K—-0.78%
25.01.2026$0,04983$0,05916$0,04901 $0,05024$25,89K—+0.82%
24.01.2026$0,04761$0,05399$0,04700 $0,04972$25,46K—+4.43%
23.01.2026$0,04705$0,04989$0,04371 $0,04761$26,74K—+1.19%
22.01.2026$0,04740$0,05068$0,04364 $0,04716$29,22K—-0.51%
21.01.2026$0,05046$0,05053$0,04411 $0,04729$25,16K—-6.28%
20.01.2026$0,05267$0,06000$0,04501 $0,05053$22,36K—-4.06%
19.01.2026$0,05225$0,05298$0,04998 $0,05267$19,06K—+0.80%
18.01.2026$0,05501$0,05998$0,05020 $0,05230$19,75K—-4.93%
17.01.2026$0,05170$0,05511$0,04768 $0,05501$16,28K—+6.40%
16.01.2026$0,05116$0,05305$0,04601 $0,05170$21,70K—+1.06%
15.01.2026$0,04974$0,05400$0,04907 $0,05115$20,49K—+2.83%
14.01.2026$0,04923$0,05331$0,04703 $0,04974$17,96K—+1.04%
13.01.2026$0,05166$0,05800$0,04205 $0,04923$28,16K—-4.70%
12.01.2026$0,04537$0,08500$0,04521 $0,05145$33,64K—+13.40%
11.01.2026$0,04540$0,05294$0,04522 $0,04547$17,43K—+0.15%
10.01.2026$0,04432$0,05236$0,04234 $0,04540$17,05K—+2.44%
09.01.2026$0,04621$0,04744$0,04202 $0,04432$15,07K—-4.09%
08.01.2026$0,04947$0,04981$0,04400 $0,04621$14,96K—-6.59%
07.01.2026$0,05130$0,05236$0,04947 $0,04947$14,36K—-3.57%
06.01.2026$0,05039$0,05295$0,04977 $0,05130$15,02K—+1.81%
05.01.2026$0,05393$0,05410$0,05006 $0,05081$26,01K—-5.79%
04.01.2026$0,05316$0,05486$0,05100 $0,05393$33,44K—+1.45%
03.01.2026$0,05607$0,05699$0,05251 $0,05316$13,71K—-5.19%
02.01.2026$0,05715$0,06082$0,05031 $0,05607$30,93K—-1.89%
01.01.2026$0,05337$0,06100$0,05216 $0,05728$19,20K—+7.33%
31.12.2025$0,05357$0,05555$0,05000 $0,05349$23,61K—-0.15%
30.12.2025$0,05444$0,05555$0,05304 $0,05357$15,80K—-1.60%
29.12.2025$0,05673$0,05686$0,05306 $0,05444$17,69K—-4.04%
28.12.2025$0,05558$0,05799$0,05517 $0,05673$12,01K—+2.07%
27.12.2025$0,05829$0,05839$0,05300 $0,05558$16,91K—-4.65%
26.12.2025$0,06170$0,06170$0,05217 $0,05829$20,68K—-5.53%
25.12.2025$0,05469$0,06346$0,05461 $0,06141$17,16K—+12.29%
24.12.2025$0,05408$0,05901$0,05305 $0,05461$17,87K—+0.98%
23.12.2025$0,05516$0,05598$0,05271 $0,05408$13,31K—-1.96%
22.12.2025$0,05523$0,05723$0,05357 $0,05515$15,15K—-0.14%
21.12.2025$0,05340$0,05711$0,05303 $0,05510$13,69K—+3.18%
20.12.2025$0,05562$0,05986$0,05289 $0,05329$19,58K—-4.19%
19.12.2025$0,05589$0,05803$0,05260 $0,05550$15,28K—-0.70%
18.12.2025$0,05968$0,05990$0,05570 $0,05576$16,55K—-6.57%
17.12.2025$0,05743$0,05995$0,05637 $0,05968$14,06K—+3.92%
16.12.2025$0,05945$0,06081$0,05536 $0,05743$19,46K—-3.40%
15.12.2025$0,06436$0,06560$0,05908 $0,05920$37,92K—-8.02%
14.12.2025$0,06510$0,06588$0,06400 $0,06423$14,87K—-1.34%
13.12.2025$0,06799$0,06799$0,06402 $0,06510$19,40K—-4.25%
12.12.2025$0,06811$0,06864$0,06300 $0,06799$31,63K—-0.18%
11.12.2025$0,06935$0,06980$0,06795 $0,06811$22,16K—-1.79%
10.12.2025$0,06874$0,07120$0,06801 $0,06949$25,19K—+1.09%
09.12.2025$0,06926$0,07119$0,06820 $0,06888$23,39K—-0.55%
08.12.2025$0,06779$0,07120$0,06779 $0,06974$17,20K—+2.88%
07.12.2025$0,06851$0,07120$0,06771 $0,06779$20,90K—-1.05%
06.12.2025$0,07096$0,07124$0,06685 $0,06896$22,31K—-2.82%
05.12.2025$0,07195$0,07195$0,06650 $0,07096$20,60K—-1.38%
04.12.2025$0,07100$0,07196$0,06897 $0,07195$18,26K—+1.34%
03.12.2025$0,06753$0,07368$0,06753 $0,07163$20,93K—+6.07%
02.12.2025$0,06561$0,07368$0,06510 $0,06901$20,78K—+5.18%
01.12.2025$0,07342$0,07353$0,06560 $0,06561$20,86K—-10.64%
30.11.2025$0,06919$0,07368$0,06909 $0,07342$13,76K—+6.11%
29.11.2025$0,07068$0,07300$0,06900 $0,06920$17,47K—-2.09%
28.11.2025$0,07085$0,07186$0,06500 $0,07068$29,80K—-0.24%
27.11.2025$0,07195$0,07241$0,06870 $0,07085$21,42K—-1.53%
26.11.2025$0,07263$0,07900$0,07011 $0,07103$34,25K—-2.20%
25.11.2025$0,07309$0,07785$0,06831 $0,07139$38,84K—-2.33%
24.11.2025$0,07554$0,07860$0,07182 $0,07272$28,62K—-3.73%
23.11.2025$0,06533$0,08230$0,06474 $0,07555$32,60K—+15.64%
22.11.2025$0,07417$0,07735$0,06301 $0,06533$31,43K—-11.92%
21.11.2025$0,07141$0,07906$0,06162 $0,07583$64,29K—+6.19%
20.11.2025$0,08000$0,08144$0,07016 $0,07141$38,01K—-10.74%
19.11.2025$0,08549$0,08800$0,07300 $0,08000$41,82K—-6.42%
18.11.2025$0,08947$0,08999$0,08278 $0,08474$25,71K—-5.29%
17.11.2025$0,08522$0,09354$0,08295 $0,08842$26,33K—+3.75%
16.11.2025$0,08750$0,08789$0,08301 $0,08518$19,47K—-2.65%
15.11.2025$0,08278$0,08940$0,08274 $0,08736$22,96K—+5.53%
14.11.2025$0,08552$0,09278$0,08245 $0,08273$34,98K—-3.26%
13.11.2025$0,09175$0,09709$0,08500 $0,08500$35,02K—-7.36%
12.11.2025$0,09570$0,09596$0,08500 $0,09003$52,36K—-5.92%

Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.

Wszystkie sekcje